Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.17	39.49	38.69	38.94	189,331	-0.45(-1.13%)
Mar 30, 2022	40.13	40.28	39.18	39.39	129,895	-0.62(-1.55%)
Mar 29, 2022	39.94	40.63	39.86	40.01	217,114	+0.42(+1.05%)
Mar 28, 2022	40.13	40.18	39.36	39.59	171,670	-0.81(-2.01%)
Mar 25, 2022	40.66	41.21	40.25	40.41	146,969	-0.21(-0.52%)
Mar 24, 2022	40.28	40.69	39.74	40.62	158,586	+0.53(+1.33%)
Mar 23, 2022	40.31	40.41	39.80	40.09	188,514	-0.45(-1.10%)
Mar 22, 2022	40.84	41.19	40.46	40.53	187,768	-0.10(-0.24%)
Mar 21, 2022	40.50	41.22	40.37	40.63	254,790	+0.27(+0.67%)
Mar 18, 2022	40.43	40.83	40.06	40.36	526,822	-0.19(-0.48%)
Mar 17, 2022	40.18	40.80	40.16	40.55	235,288	+0.08(+0.19%)
Mar 16, 2022	39.83	40.76	39.38	40.47	284,473	+1.35(+3.44%)
Mar 15, 2022	40.08	40.26	38.63	39.13	402,889	-0.59(-1.49%)
Mar 14, 2022	40.39	40.39	39.56	39.72	186,152	-0.38(-0.94%)
Mar 11, 2022	40.95	41.18	40.05	40.10	145,359	-0.75(-1.83%)
Mar 10, 2022	41.19	41.55	40.53	40.84	245,564	-0.94(-2.25%)
Mar 09, 2022	42.09	42.09	41.37	41.78	321,031	+0.78(+1.91%)
Mar 08, 2022	41.25	41.91	40.36	41.00	413,984	+0.08(+0.19%)
Mar 07, 2022	42.72	42.95	40.87	40.92	212,610	-1.76(-4.13%)
Mar 04, 2022	42.35	42.82	42.20	42.68	354,068	-0.29(-0.68%)
Mar 03, 2022	44.02	44.49	42.61	42.97	459,848	-0.86(-1.97%)
Mar 02, 2022	42.84	44.49	42.69	43.84	225,192	+1.42(+3.36%)
Mar 01, 2022	44.76	44.88	42.15	42.41	301,788	-2.60(-5.77%)
Feb 28, 2022	44.78	45.58	44.56	45.01	328,567	-0.29(-0.64%)
Feb 25, 2022	45.06	45.90	45.09	45.30	218,301	+0.35(+0.78%)
Feb 24, 2022	43.99	45.14	43.52	44.95	208,540	+0.13(+0.28%)
Feb 23, 2022	44.82	45.73	44.64	44.82	254,318	+0.07(+0.15%)
Feb 22, 2022	45.58	45.93	44.18	44.76	259,028	-1.51(-3.26%)
Feb 18, 2022				46.26	0	+0.47(+1.03%)
Feb 17, 2022	45.75	45.88	45.23	45.79	230,117	+0.49(+1.09%)
Feb 16, 2022	45.42	46.63	45.30	45.30	125,382	-0.10(-0.21%)
Feb 15, 2022	44.97	45.67	44.89	45.39	138,912	+0.80(+1.80%)
Feb 14, 2022	44.13	44.85	43.80	44.59	245,941	+0.77(+1.76%)
Feb 11, 2022	43.83	44.42	43.38	43.82	165,535	+0.13(+0.29%)
Feb 10, 2022	43.85	44.66	43.40	43.69	246,375	-0.84(-1.89%)
Feb 09, 2022	44.22	45.23	44.22	44.53	195,632	+0.60(+1.36%)
Feb 08, 2022	43.16	44.02	42.86	43.94	101,065	+0.98(+2.29%)
Feb 07, 2022	43.03	43.23	42.71	42.95	94,307	-0.13(-0.29%)
Feb 04, 2022	43.42	43.56	42.47	43.08	99,954	-0.64(-1.46%)
Feb 03, 2022	44.17		43.65	43.71	98,079	-0.62(-1.39%)
Feb 02, 2022	43.90	44.78	43.87	44.33	206,751	+0.39(+0.88%)
Feb 01, 2022	43.81	44.11	43.09	43.95	227,804	+0.33(+0.75%)
Jan 31, 2022	43.06	43.67		43.62	258,129	+0.09(+0.20%)
Jan 28, 2022	43.35	43.71	42.09	43.53	202,674	+0.16(+0.38%)
Jan 27, 2022	43.91	44.54	42.98	43.37	214,137	-0.53(-1.21%)
Jan 26, 2022	44.75	45.60	43.41	43.90	189,511	-0.27(-0.61%)
Jan 25, 2022	44.35	44.72	42.90	44.17	170,856	-0.78(-1.74%)
Jan 24, 2022	43.45	45.18	42.89	44.95	181,521	+0.98(+2.22%)
Jan 21, 2022	44.25	45.24	43.95	43.97	178,637	-0.18(-0.42%)
Jan 20, 2022	45.21	45.61	44.07	44.16	151,703	-0.80(-1.78%)
Jan 19, 2022	45.64	45.99	44.74	44.96	77,690	-0.70(-1.54%)
Jan 18, 2022	46.24	46.24	45.53	45.66	94,940	-0.87(-1.87%)
Jan 14, 2022				46.53	0	+0.07(+0.15%)
Jan 13, 2022	45.28	46.48	45.28	46.47	137,487	+1.27(+2.82%)
Jan 12, 2022	45.68	45.88	44.97	45.19	119,158	-0.35(-0.76%)
Jan 11, 2022	45.78	45.78	44.98	45.54	91,347	-0.02(-0.04%)
Jan 10, 2022	46.07	46.07	45.29	45.56	149,853	-0.73(-1.59%)
Jan 07, 2022	46.17	46.87	46.17	46.29	105,465	-0.07(-0.15%)
Jan 06, 2022	46.55	46.95	46.21	46.36	126,042	+0.09(+0.19%)
Jan 05, 2022	46.48	47.11	46.11	46.27	169,130	-0.35(-0.75%)
Jan 04, 2022	45.80	46.79	45.80	46.62	105,716	+0.94(+2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.